|
EVERTON RESOURCES - [Ticker: EVR.V] | | Last Trade | 0.04 | Last Trade Time | 2018-11-28 - 00:00:00 | Variation | +0.01 (+1.33%) | Open | 0.03 | High | 0.04 | Low | 0.03 | Volume | 529,800 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.05 x 0 - 0.05 x 0 | Former Close | 0.03 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | EVR.V quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-15 | 28,500 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2004-04-16 | 54,000 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2004-04-19 | 65,000 | 0.42 | 0.45 | 0.40 | 0.40 | 00:00:00 | 2004-04-20 | 52,000 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2004-04-21 | 89,000 | 0.41 | 0.41 | 0.38 | 0.41 | 00:00:00 | 2004-04-22 | 50,000 | 0.40 | 0.42 | 0.38 | 0.42 | 00:00:00 | 2004-04-23 | 26,500 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2004-04-26 | 25,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2004-04-27 | 24,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2004-04-28 | 26,500 | 0.35 | 0.40 | 0.34 | 0.40 | 00:00:00 | 2004-04-29 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2004-04-30 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2004-05-03 | 74,000 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2004-05-04 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-05-05 | 15,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-05-06 | 30,900 | 0.33 | 0.35 | 0.31 | 0.35 | 00:00:00 | 2004-05-07 | 67,000 | 0.31 | 0.39 | 0.30 | 0.39 | 00:00:00 | 2004-05-10 | 43,000 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2004-05-11 | 25,300 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | 2004-05-12 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-05-13 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-05-14 | 9,000 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2004-05-17 | 16,000 | 0.36 | 0.38 | 0.35 | 0.35 | 00:00:00 | 2004-05-18 | 15,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2004-05-19 | 20,500 | 0.30 | 0.35 | 0.30 | 0.30 | 00:00:00 | 2004-05-20 | 11,000 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | 2004-05-21 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2004-05-25 | 500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-05-26 | 15,700 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | 2004-05-27 | 6,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2004-05-28 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2004-05-31 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2004-06-01 | 23,500 | 0.38 | 0.39 | 0.35 | 0.35 | 00:00:00 | 2004-06-02 | 5,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2004-06-03 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2004-06-04 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2004-06-07 | 33,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2004-06-08 | 191,300 | 0.38 | 0.39 | 0.33 | 0.39 | 00:00:00 | 2004-06-09 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2004-06-10 | 50,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2004-06-11 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2004-06-14 | 13,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2004-06-15 | 12,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-06-16 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-06-17 | 12,000 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | 2004-06-18 | 21,500 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | 2004-06-21 | 101,100 | 0.35 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2004-06-22 | 35,000 | 0.36 | 0.37 | 0.32 | 0.37 | 00:00:00 | 2004-06-23 | 25,500 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2004-06-24 | 16,500 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2004-06-25 | 1,200 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2004-06-28 | 15,300 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2004-06-29 | 10,300 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2004-06-30 | 42,800 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2004-07-02 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2004-07-05 | 10,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-07-06 | 76,000 | 0.30 | 0.35 | 0.28 | 0.35 | 00:00:00 | 2004-07-07 | 30,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2004-07-08 | 39,000 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2004-07-09 | 12,800 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-07-12 | 11,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-07-13 | 16,000 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2004-07-14 | 12,500 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2004-07-15 | 35,000 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2004-07-16 | 10,000 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2004-07-19 | 4,300 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2004-07-20 | 31,500 | 0.33 | 0.37 | 0.33 | 0.35 | 00:00:00 | 2004-07-21 | 20,000 | 0.34 | 0.36 | 0.33 | 0.36 | 00:00:00 | 2004-07-22 | 102,000 | 0.37 | 0.39 | 0.35 | 0.39 | 00:00:00 | 2004-07-23 | 25,000 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | 2004-07-26 | 84,700 | 0.40 | 0.41 | 0.36 | 0.36 | 00:00:00 | 2004-07-27 | 42,500 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2004-07-28 | 28,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2004-07-29 | 23,000 | 0.37 | 0.39 | 0.36 | 0.39 | 00:00:00 | 2004-07-30 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2004-08-03 | 87,700 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | 2004-08-04 | 18,500 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2004-08-05 | 37,500 | 0.32 | 0.36 | 0.32 | 0.34 | 00:00:00 | 2004-08-06 | 29,000 | 0.33 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2004-08-09 | 2,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2004-08-10 | 10,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2004-08-11 | 25,500 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2004-08-12 | 38,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2004-08-13 | 3,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2004-08-16 | 30,100 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2004-08-17 | 500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-08-18 | 17,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-08-19 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-08-20 | 3,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-08-23 | 28,900 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | 2004-08-24 | 22,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-08-25 | 7,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-08-26 | 10,300 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2004-08-27 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-08-30 | 61,000 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2004-08-31 | 6,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2004-09-01 | 19,800 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2004-09-02 | 5,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2004-09-03 | 6,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2004-09-07 | 20,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2004-09-08 | 51,500 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | 2004-09-09 | 12,800 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2004-09-10 | 63,000 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2004-09-13 | 190,800 | 0.35 | 0.38 | 0.33 | 0.38 | 00:00:00 | 2004-09-14 | 73,500 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2004-09-15 | 94,800 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2004-09-16 | 49,800 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2004-09-17 | 38,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2004-09-20 | 15,100 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2004-09-21 | 32,000 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2004-09-22 | 19,800 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2004-09-23 | 43,800 | 0.39 | 0.39 | 0.35 | 0.35 | 00:00:00 | 2004-09-24 | 73,900 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | 2004-09-27 | 60,000 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2004-09-28 | 92,300 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2004-09-29 | 53,300 | 0.34 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2004-09-30 | 29,000 | 0.35 | 0.40 | 0.35 | 0.36 | 00:00:00 | 2004-10-01 | 151,500 | 0.39 | 0.41 | 0.39 | 0.40 | 00:00:00 | 2004-10-04 | 9,200 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2004-10-05 | 11,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2004-10-06 | 56,000 | 0.39 | 0.40 | 0.38 | 0.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|